中航高科 sh.600862
18.97
-2.47%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.15 | 21.29 | 20.80 | 21.16 | -0.70% | 3.48 | 1.19% |
| 2025-12-16 | 21.63 | 21.64 | 20.97 | 21.31 | -1.98% | 3.82 | 1.29% |
| 2025-12-15 | 21.54 | 21.86 | 21.41 | 21.74 | +0.98% | 4.09 | 1.35% |
| 2025-12-12 | 21.25 | 21.64 | 21.17 | 21.53 | +1.37% | 3.64 | 1.22% |
| 2025-12-11 | 21.34 | 21.58 | 21.19 | 21.24 | -0.09% | 2.80 | 0.94% |
| 2025-12-10 | 20.86 | 21.28 | 20.83 | 21.26 | +1.43% | 2.84 | 0.96% |
| 2025-12-09 | 21.40 | 21.40 | 20.82 | 20.96 | -2.15% | 3.80 | 1.30% |
| 2025-12-08 | 21.23 | 21.61 | 21.23 | 21.42 | +1.09% | 4.52 | 1.51% |
| 2025-12-05 | 20.90 | 21.20 | 20.78 | 21.19 | +1.39% | 2.52 | 0.86% |
| 2025-12-04 | 20.66 | 21.06 | 20.60 | 20.90 | +1.16% | 2.37 | 0.82% |
| 2025-12-03 | 20.98 | 21.00 | 20.52 | 20.66 | -1.48% | 3.32 | 1.15% |
| 2025-12-02 | 21.28 | 21.28 | 20.96 | 20.97 | -1.36% | 2.05 | 0.70% |
| 2025-12-01 | 21.20 | 21.37 | 21.10 | 21.26 | +1.58% | 2.88 | 0.97% |
| 2025-11-28 | 20.93 | 20.98 | 20.73 | 20.93 | +0.05% | 2.35 | 0.81% |
| 2025-11-27 | 21.05 | 21.14 | 20.91 | 20.92 | -0.62% | 1.82 | 0.62% |
| 2025-11-26 | 21.40 | 21.49 | 21.05 | 21.05 | -1.59% | 2.15 | 0.73% |
| 2025-11-25 | 21.70 | 21.70 | 21.37 | 21.39 | -1.11% | 2.32 | 0.77% |
| 2025-11-24 | 21.28 | 21.67 | 21.20 | 21.63 | +1.74% | 2.42 | 0.81% |
| 2025-11-21 | 21.29 | 21.52 | 20.88 | 21.26 | -1.21% | 3.04 | 1.03% |
| 2025-11-20 | 21.88 | 21.89 | 21.50 | 21.52 | -1.51% | 2.34 | 0.78% |